Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.26 | 33.34 | 32.91 | 33.22 | 7,870,139 | +0.49(+1.51%) |
Sep 29, 2015 | 32.58 | 32.79 | 32.42 | 32.72 | 5,369,462 | +0.16(+0.50%) |
Sep 28, 2015 | 32.76 | 32.81 | 32.51 | 32.56 | 3,056,592 | -0.58(-1.75%) |
Sep 25, 2015 | 33.30 | 33.44 | 32.97 | 33.14 | 5,913,563 | +0.28(+0.85%) |
Sep 24, 2015 | 32.67 | 33.01 | 32.46 | 32.86 | 26,776,168 | -0.12(-0.35%) |
Sep 23, 2015 | 33.19 | 33.21 | 32.83 | 32.97 | 13,150,399 | -0.10(-0.29%) |
Sep 22, 2015 | 33.13 | 33.20 | 32.79 | 33.07 | 7,178,297 | -1.06(-3.12%) |
Sep 21, 2015 | 34.23 | 34.32 | 33.96 | 34.13 | 6,276,797 | -0.14(-0.40%) |
Sep 18, 2015 | 34.37 | 34.62 | 34.21 | 34.27 | 5,649,574 | -1.13(-3.20%) |
Sep 17, 2015 | 35.07 | 35.75 | 35.07 | 35.40 | 12,396,645 | +0.32(+0.91%) |
Sep 16, 2015 | 34.91 | 35.11 | 34.82 | 35.08 | 4,883,862 | +0.40(+1.14%) |
Sep 15, 2015 | 34.44 | 34.72 | 34.38 | 34.69 | 2,907,415 | +0.26(+0.76%) |
Sep 14, 2015 | 34.43 | 34.49 | 34.25 | 34.42 | 8,555,483 | -0.34(-0.97%) |
Sep 11, 2015 | 34.43 | 34.77 | 34.41 | 34.76 | 7,311,998 | -0.09(-0.25%) |
Sep 10, 2015 | 34.46 | 34.91 | 34.39 | 34.85 | 16,040,513 | +0.46(+1.35%) |
Sep 09, 2015 | 35.11 | 35.13 | 34.35 | 34.39 | 4,694,430 | -0.29(-0.84%) |
Sep 08, 2015 | 34.59 | 34.71 | 34.37 | 34.68 | 4,237,303 | +0.99(+2.93%) |
Sep 04, 2015 | 33.69 | 33.69 | 33.69 | 33.69 | 9,066,142 | -0.71(-2.05%) |
Sep 03, 2015 | 34.51 | 34.75 | 34.31 | 34.40 | 9,096,623 | -0.02(-0.06%) |
Sep 02, 2015 | 34.46 | 34.46 | 34.07 | 34.41 | 4,187,971 | +0.43(+1.25%) |
Sep 01, 2015 | 34.21 | 34.25 | 33.89 | 33.99 | 8,797,882 | -0.85(-2.44%) |
Aug 31, 2015 | 34.84 | 35.00 | 34.65 | 34.84 | 5,228,700 | -0.10(-0.28%) |
Aug 28, 2015 | 34.97 | 35.01 | 34.76 | 34.94 | 9,587,975 | -0.26(-0.74%) |
Aug 27, 2015 | 35.05 | 35.27 | 34.89 | 35.20 | 12,421,552 | +0.26(+0.75%) |
Aug 26, 2015 | 34.93 | 34.94 | 34.17 | 34.94 | 13,709,151 | +0.79(+2.32%) |
Aug 25, 2015 | 35.17 | 35.21 | 34.01 | 34.14 | 14,931,733 | +0.18(+0.54%) |
Aug 24, 2015 | 33.61 | 34.80 | 33.09 | 33.96 | 15,518,696 | -0.82(-2.36%) |
Aug 21, 2015 | 35.47 | 35.61 | 34.64 | 34.78 | 7,070,513 | -0.56(-1.59%) |
Aug 20, 2015 | 35.97 | 35.97 | 35.31 | 35.34 | 12,210,902 | -0.95(-2.61%) |
Aug 19, 2015 | 36.19 | 36.46 | 35.98 | 36.29 | 5,035,470 | -0.27(-0.74%) |
Aug 18, 2015 | 36.68 | 36.71 | 36.48 | 36.56 | 3,271,582 | -0.31(-0.84%) |
Aug 17, 2015 | 36.58 | 36.87 | 36.47 | 36.87 | 2,194,542 | -0.13(-0.34%) |
Aug 14, 2015 | 36.91 | 37.06 | 36.80 | 37.00 | 5,248,266 | -0.07(-0.18%) |
Aug 13, 2015 | 37.07 | 37.18 | 37.00 | 37.07 | 3,603,942 | -0.21(-0.57%) |
Aug 12, 2015 | 37.05 | 37.29 | 36.75 | 37.28 | 6,556,294 | -0.37(-0.98%) |
Aug 11, 2015 | 37.81 | 37.83 | 37.49 | 37.65 | 5,763,880 | -0.55(-1.44%) |
Aug 10, 2015 | 37.81 | 38.24 | 37.81 | 38.20 | 3,408,208 | +0.47(+1.26%) |
Aug 07, 2015 | 37.53 | 37.77 | 37.47 | 37.72 | 2,924,848 | -0.10(-0.26%) |
Aug 06, 2015 | 37.88 | 37.94 | 37.69 | 37.82 | 2,361,020 | +0.09(+0.23%) |
Aug 05, 2015 | 37.72 | 37.89 | 37.66 | 37.73 | 11,252,607 | +0.31(+0.83%) |
Aug 04, 2015 | 37.57 | 37.62 | 37.33 | 37.42 | 3,555,461 | -0.14(-0.36%) |
Aug 03, 2015 | 37.70 | 37.74 | 37.41 | 37.56 | 4,249,301 | +0.14(+0.36%) |
Jul 31, 2015 | 37.49 | 37.61 | 37.29 | 37.42 | 6,554,910 | +0.33(+0.89%) |
Jul 30, 2015 | 37.01 | 37.10 | 36.72 | 37.09 | 5,012,543 | -0.15(-0.42%) |
Jul 29, 2015 | 37.12 | 37.52 | 37.08 | 37.25 | 11,467,343 | -0.01(-0.03%) |
Jul 28, 2015 | 37.09 | 37.35 | 36.91 | 37.26 | 4,426,263 | +0.41(+1.10%) |
Jul 27, 2015 | 37.09 | 37.13 | 36.78 | 36.85 | 3,444,376 | -0.34(-0.91%) |
Jul 24, 2015 | 37.50 | 37.55 | 37.14 | 37.19 | 4,517,535 | -0.38(-1.00%) |
Jul 23, 2015 | 37.70 | 37.83 | 37.53 | 37.57 | 3,824,895 | +0.00(+0.00%) |
Jul 22, 2015 | 37.47 | 37.60 | 37.43 | 37.57 | 6,921,860 | -0.19(-0.51%) |
Jul 21, 2015 | 37.74 | 37.83 | 37.69 | 37.76 | 7,531,556 | -0.08(-0.20%) |
Jul 20, 2015 | 37.90 | 37.95 | 37.79 | 37.84 | 5,797,982 | +0.16(+0.44%) |
Jul 17, 2015 | 37.76 | 37.76 | 37.56 | 37.67 | 8,221,874 | -0.11(-0.28%) |
Jul 16, 2015 | 37.85 | 37.95 | 37.75 | 37.78 | 3,604,333 | +0.36(+0.96%) |
Jul 15, 2015 | 37.53 | 37.60 | 37.24 | 37.42 | 6,899,543 | -0.15(-0.39%) |
Jul 14, 2015 | 37.41 | 37.61 | 37.34 | 37.57 | 10,666,889 | +0.20(+0.54%) |
Jul 13, 2015 | 37.43 | 37.52 | 37.30 | 37.37 | 8,969,908 | -0.11(-0.28%) |
Jul 10, 2015 | 37.36 | 37.54 | 37.15 | 37.47 | 10,780,626 | +1.84(+5.16%) |
Jul 09, 2015 | 35.78 | 35.96 | 35.59 | 35.63 | 11,371,591 | +0.74(+2.13%) |
Jul 08, 2015 | 35.00 | 35.10 | 34.73 | 34.89 | 18,844,616 | -0.48(-1.37%) |
Jul 07, 2015 | 34.78 | 35.48 | 34.27 | 35.37 | 19,658,130 | +0.09(+0.25%) |
Jul 06, 2015 | 35.33 | 35.77 | 35.10 | 35.29 | 8,338,046 | -1.15(-3.16%) |
Jul 02, 2015 | 36.57 | 36.44 | 36.44 | 36.44 | 5,593,543 | -0.16(-0.45%) |